Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paltalk Inc (NQ: PALT )

3.640 -0.080 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.750 5.940 5.400 5.400 555,655 -0.23(-4.09%)
Oct 28, 2021 6.300 6.700 5.620 5.630 1,639,533 -0.74(-11.62%)
Oct 27, 2021 6.190 6.600 5.560 6.370 1,606,856 +0.19(+3.07%)
Oct 26, 2021 7.300 6.080 6.180 1,886,926 -0.89(-12.59%)
Oct 25, 2021 6.980 7.280 6.610 7.070 1,037,559 +0.01(+0.14%)
Oct 22, 2021 7.240 7.060 3,556,952 -0.19(-2.62%)
Oct 21, 2021 7.460 8.210 7.027 7.250 4,017,659 -0.10(-1.36%)
Oct 20, 2021 6.920 7.900 6.920 7.350 3,002,257 +0.56(+8.25%)
Oct 19, 2021 7.330 7.343 6.570 6.790 1,495,016 -0.25(-3.55%)
Oct 18, 2021 7.740 7.800 6.970 7.040 1,326,196 -0.67(-8.69%)
Oct 15, 2021 7.810 8.150 7.720 7.710 3,448,063 -1.27(-14.14%)
Oct 14, 2021 8.900 9.690 8.390 8.980 4,374,267 +0.26(+2.98%)
Oct 13, 2021 8.200 9.880 8.200 8.720 15,086,949 +0.84(+10.66%)
Oct 12, 2021 8.100 8.880 7.400 7.880 2,991,966 -0.30(-3.67%)
Oct 11, 2021 8.350 9.365 7.960 8.180 5,413,086 +0.04(+0.49%)
Oct 08, 2021 8.580 9.300 7.900 8.140 6,860,540 -0.13(-1.57%)
Oct 07, 2021 7.010 10.57 7.010 8.270 30,156,276 +1.34(+19.34%)
Oct 06, 2021 7.410 8.150 6.800 6.930 2,213,888 -1.27(-15.49%)
Oct 05, 2021 8.320 8.690 6.620 8.200 4,560,124 -0.24(-2.84%)
Oct 04, 2021 9.800 9.882 8.100 8.440 5,733,286 -1.63(-16.19%)
Oct 01, 2021 12.46 13.57 9.900 10.07 46,091,504 -0.50(-4.73%)
Sep 30, 2021 11.34 14.20 9.610 10.57 99,193,736 +2.18(+25.98%)
Sep 29, 2021 5.350 15.10 5.340 8.390 133,157,864 +3.15(+60.11%)
Sep 28, 2021 4.450 5.520 4.390 5.240 4,452,060 -0.16(-2.96%)
Sep 27, 2021 5.020 5.750 4.580 5.400 32,386,134 +1.39(+34.66%)
Sep 24, 2021 2.970 4.150 2.950 4.010 4,756,928 +1.08(+36.99%)
Sep 23, 2021 3.010 3.018 2.910 2.927 16,133 -0.08(-2.75%)
Sep 22, 2021 3.220 3.220 2.920 3.010 64,426 -0.01(-0.33%)
Sep 21, 2021 2.950 3.280 2.950 3.020 18,884 +0.07(+2.37%)
Sep 20, 2021 3.030 3.250 2.910 2.950 72,849 -0.21(-6.65%)
Sep 17, 2021 3.390 3.390 3.160 3.160 27,932 -0.22(-6.51%)
Sep 16, 2021 3.410 3.410 3.220 3.380 4,290 +0.05(+1.50%)
Sep 15, 2021 3.430 3.430 3.220 3.330 10,387 +0.06(+1.83%)
Sep 14, 2021 3.460 3.490 3.160 3.270 42,105 -0.14(-4.11%)
Sep 13, 2021 3.420 3.510 3.400 3.410 28,671 -0.09(-2.57%)
Sep 10, 2021 3.420 3.550 3.420 3.500 7,262 -0.02(-0.57%)
Sep 09, 2021 3.520 3.610 3.400 3.520 16,984 -0.02(-0.56%)
Sep 08, 2021 3.730 3.730 3.384 3.540 21,536 -0.03(-0.84%)
Sep 07, 2021 3.540 3.750 3.450 3.570 57,707 +0.15(+4.39%)
Sep 03, 2021 3.530 3.840 3.400 3.420 114,648 -0.08(-2.29%)
Sep 02, 2021 3.640 3.670 3.400 3.500 35,360 -0.12(-3.23%)
Sep 01, 2021 3.440 3.670 3.430 3.617 65,991 +0.12(+3.34%)
Aug 31, 2021 3.720 3.830 3.400 3.500 26,514 -0.18(-4.89%)
Aug 30, 2021 3.690 3.775 3.420 3.680 23,836 +0.08(+2.22%)
Aug 27, 2021 3.590 3.600 3.470 3.600 17,297 +0.12(+3.45%)
Aug 26, 2021 3.680 3.680 3.300 3.480 38,610 -0.13(-3.60%)
Aug 25, 2021 3.600 3.700 3.509 3.610 24,348 +0.01(+0.28%)
Aug 24, 2021 3.610 3.720 3.500 3.600 32,315 +0.02(+0.42%)
Aug 23, 2021 3.640 3.700 3.521 3.585 49,336 +0.09(+2.72%)
Aug 20, 2021 3.599 3.599 3.473 3.490 30,977 +0.02(+0.58%)
Aug 19, 2021 3.410 3.600 3.320 3.470 88,924 +0.06(+1.61%)
Aug 18, 2021 3.250 3.470 3.250 3.415 30,372 +0.09(+2.81%)
Aug 17, 2021 3.400 3.542 3.200 3.322 38,676 -0.22(-6.17%)
Aug 16, 2021 3.370 3.900 3.370 3.540 80,627 +0.14(+4.12%)
Aug 13, 2021 3.630 3.630 3.250 3.400 50,028 -0.04(-1.25%)
Aug 12, 2021 3.492 3.556 3.319 3.443 28,191 +0.05(+1.55%)
Aug 11, 2021 3.630 3.700 3.361 3.390 41,172 -0.17(-4.77%)
Aug 10, 2021 3.800 3.900 3.460 3.560 89,377 -0.18(-4.81%)
Aug 09, 2021 3.450 3.800 3.450 3.740 188,062 +0.32(+9.49%)
Aug 06, 2021 3.550 3.550 3.400 3.416 6,715 -0.01(-0.29%)
Aug 05, 2021 3.550 3.550 3.360 3.426 7,959 -0.04(-1.28%)
Aug 04, 2021 3.530 3.630 3.410 3.470 53,603 -0.02(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.